Skip to main content
logo
Nanjing Chemical Fiber Co., Ltd. (SHA:600889)
China flag China · Delayed Price · Currency is CNY
14.90
+0.10 (0.68%)
Apr 17, 2026, 3:00 PM CST

Nanjing Chemical Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202614.7614.9114.7314.78--0.14%1,147,101
Apr 16, 202614.9014.9714.6714.8014.80-2,897,600
Apr 15, 202614.7215.1414.6314.8014.800.61%5,176,100
Apr 14, 202614.4514.7714.3314.7114.711.66%4,677,329
Apr 13, 202614.0614.8213.8914.4714.472.62%6,168,029
Apr 10, 202613.9014.2313.9014.1014.101.44%2,774,300
Apr 9, 202614.1814.1813.7913.9013.90-2.39%3,808,700
Apr 8, 202613.9714.2613.8914.2414.242.89%4,794,223
Apr 7, 202613.4214.1813.2213.8413.843.28%5,564,400
Apr 3, 202613.8613.9113.2413.4013.40-3.32%4,360,700
Apr 2, 202614.4014.4513.7813.8613.86-4.28%3,913,700
Apr 1, 202614.4014.4814.2614.4814.481.97%3,089,100
Mar 31, 202614.1614.4814.0914.2014.200.28%2,723,060
Mar 30, 202614.0514.2013.9114.1614.16-0.77%2,742,141
Mar 27, 202614.1614.3714.0614.2714.27-0.07%2,344,900
Mar 26, 202614.3314.4414.1414.2814.28-0.49%2,234,500
Mar 25, 202614.2814.5214.2314.3514.350.28%3,819,200
Mar 24, 202614.2014.3313.7514.3114.312.58%4,646,469
Mar 23, 202614.9114.9113.8013.9513.95-8.40%7,203,023
Mar 20, 202615.5715.7515.2315.2315.23-2.18%3,159,100
Mar 19, 202615.8815.8815.5415.5715.57-2.63%2,964,300
Mar 18, 202615.9616.1915.6315.9915.990.44%3,956,876
Mar 17, 202616.5216.5215.8915.9215.92-4.10%6,922,300
Mar 16, 202616.0516.9016.0116.6016.603.43%8,653,912
Mar 13, 202616.1516.4516.0216.0516.05-2.85%6,707,801
Mar 12, 202616.8317.3716.4916.5216.52-0.54%9,458,601
Mar 11, 202616.5516.9216.4416.6116.610.48%4,153,601
Mar 10, 202615.9916.7815.9816.5316.534.29%6,110,800
Mar 9, 202616.2216.2315.5815.8515.85-3.94%7,372,600
Mar 6, 202616.4916.6516.3816.5016.500.18%3,626,400
Mar 5, 202616.6216.7016.3916.4716.470.55%4,007,100
Mar 4, 202616.3616.6616.1916.3816.38-0.49%5,376,600
Mar 3, 202617.3717.3816.4316.4616.46-3.46%8,178,300
Mar 2, 202617.6417.6417.0117.0517.05-4.91%11,047,200
Feb 27, 202617.9018.2917.7617.9317.930.06%9,453,237
Feb 26, 202617.9718.1117.7617.9217.92-1.38%13,421,740
Feb 25, 202617.0018.8417.0018.1718.176.07%24,014,330
Feb 24, 202617.4517.6916.9717.1317.132.57%9,019,002
Feb 13, 202616.4516.7916.3416.7016.701.95%4,504,519
Feb 12, 202616.5216.5416.3216.3816.38-1.03%3,707,500
Feb 11, 202616.6516.7516.5516.5516.55-0.36%2,830,301
Feb 10, 202616.6016.7916.5116.6116.610.18%3,841,201
Feb 9, 202616.9116.9116.5116.5816.580.79%3,587,900
Feb 6, 202616.3016.9116.2116.4516.450.30%4,786,636
Feb 5, 202616.5516.7016.2516.4016.40-1.38%5,211,644
Feb 4, 202616.6916.7916.3816.6316.63-0.42%5,986,253
Feb 3, 202617.2117.2716.5416.7016.70-1.18%7,817,550
Feb 2, 202616.7818.1016.7816.9016.90-2.93%15,407,432
Jan 30, 202617.0617.5516.8617.4117.411.63%7,278,940
Jan 29, 202617.7017.8417.0317.1317.13-3.76%7,879,900